Zeo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.50	0.58	0.50	0.55	-	14.11%	1,071,526
Aug 3, 2026	0.37	0.50	0.36	0.48	0.48	-3.72%	1,498,648
Jul 31, 2026	0.54	1.10	0.47	0.50	0.50	-3.73%	37,943,409
Jul 30, 2026	0.52	0.55	0.50	0.52	0.52	1.36%	51,608
Jul 29, 2026	0.55	0.55	0.51	0.51	0.51	-2.19%	9,820
Jul 28, 2026	0.51	0.55	0.51	0.52	0.52	2.06%	12,295
Jul 27, 2026	0.54	0.54	0.51	0.51	0.51	-4.83%	36,996
Jul 24, 2026	0.53	0.55	0.52	0.54	0.54	4.83%	15,095
Jul 23, 2026	0.56	0.56	0.51	0.52	0.52	0.41%	20,880
Jul 22, 2026	0.55	0.56	0.51	0.51	0.51	-3.39%	60,131
Jul 21, 2026	0.55	0.55	0.53	0.53	0.53	0.19%	11,070
Jul 20, 2026	0.56	0.61	0.53	0.53	0.53	-2.03%	54,832
Jul 17, 2026	0.58	0.59	0.53	0.54	0.54	-6.72%	62,003
Jul 16, 2026	0.60	0.61	0.58	0.58	0.58	-5.97%	51,589
Jul 15, 2026	0.58	0.63	0.58	0.62	0.62	0.62%	29,357
Jul 14, 2026	0.60	0.62	0.58	0.61	0.61	1.98%	23,943
Jul 13, 2026	0.61	0.67	0.58	0.60	0.60	-6.69%	204,860
Jul 10, 2026	0.61	0.67	0.61	0.64	0.64	2.24%	46,135
Jul 9, 2026	0.64	0.69	0.63	0.63	0.63	2.46%	70,284
Jul 8, 2026	0.62	0.63	0.60	0.62	0.62	-1.19%	42,402
Jul 7, 2026	0.64	0.65	0.62	0.62	0.62	-1.35%	63,286
Jul 6, 2026	0.67	0.70	0.63	0.63	0.63	-5.27%	52,729
Jul 2, 2026	0.67	0.70	0.65	0.67	0.67	6.88%	50,674
Jul 1, 2026	0.64	0.70	0.60	0.62	0.62	-5.65%	107,735
Jun 30, 2026	0.69	0.70	0.65	0.66	0.66	-0.69%	107,894
Jun 29, 2026	0.68	0.70	0.63	0.67	0.67	3.92%	35,593
Jun 26, 2026	0.71	0.71	0.64	0.64	0.64	-7.26%	119,661
Jun 25, 2026	0.70	0.73	0.68	0.69	0.69	-2.71%	56,740
Jun 24, 2026	0.71	0.74	0.66	0.71	0.71	-0.88%	54,914
Jun 23, 2026	0.74	0.74	0.71	0.72	0.72	-0.62%	15,799
Jun 22, 2026	0.71	0.76	0.71	0.72	0.72	0.73%	17,863
Jun 18, 2026	0.70	0.76	0.70	0.71	0.71	-0.74%	49,183
Jun 17, 2026	0.73	0.78	0.72	0.72	0.72	-2.69%	18,528
Jun 16, 2026	0.74	0.79	0.73	0.74	0.74	-	70,722
Jun 15, 2026	0.79	0.83	0.74	0.74	0.74	-4.80%	202,623
Jun 12, 2026	0.80	0.84	0.77	0.78	0.78	-2.59%	192,499
Jun 11, 2026	0.79	0.81	0.77	0.80	0.80	2.18%	35,930
Jun 10, 2026	0.78	0.81	0.77	0.78	0.78	-2.38%	41,818
Jun 9, 2026	0.83	0.85	0.80	0.80	0.80	-0.04%	93,134
Jun 8, 2026	0.80	0.87	0.80	0.80	0.80	-2.49%	32,294
Jun 5, 2026	0.88	0.88	0.81	0.82	0.82	-5.14%	28,567
Jun 4, 2026	0.81	0.91	0.81	0.87	0.87	8.12%	83,762
Jun 3, 2026	0.90	0.94	0.79	0.80	0.80	-13.39%	164,989
Jun 2, 2026	0.92	0.95	0.91	0.92	0.92	1.19%	65,217
Jun 1, 2026	0.90	0.92	0.83	0.91	0.91	7.82%	79,103
May 29, 2026	0.85	0.90	0.83	0.85	0.85	-2.44%	114,440
May 28, 2026	0.82	0.92	0.82	0.87	0.87	4.58%	166,916
May 27, 2026	0.90	0.94	0.83	0.83	0.83	-8.28%	144,649
May 26, 2026	0.85	0.93	0.85	0.90	0.90	6.43%	65,054
May 22, 2026	0.90	0.91	0.85	0.85	0.85	-5.55%	39,959